Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Appia Rare Earths & Uranium Corp (OP: APAAF )

0.0904 +0.0087 (+10.65%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2019 0.1972 0.2067 0.1900 0.1932 140,000 +0.01(+5.34%)
Aug 29, 2019 0.1838 0.1838 0.1834 0.1834 47,000 -0.01(-3.47%)
Aug 28, 2019 0.1976 0.1976 0.1900 0.1900 14,000 -0.02(-8.35%)
Aug 27, 2019 0.1900 0.2073 0.1900 0.2073 26,000 +0.02(+8.03%)
Aug 26, 2019 0.2050 0.2050 0.1919 0.1919 30,700 -0.03(-12.09%)
Aug 22, 2019 0.2183 0.2183 0.2183 0 -0.02(-6.71%)
Aug 20, 2019 0.2340 0.2340 0.2340 0 +0.03(+17.00%)
Aug 19, 2019 0.2100 0.2100 0.2000 0.2000 10,500 -0.02(-9.05%)
Aug 16, 2019 0.2199 0.2199 0.2199 0.2199 1,000 +0.01(+5.98%)
Aug 15, 2019 0.2232 0.2232 0.2075 0.2075 17,000 +0.00(+0.97%)
Aug 14, 2019 0.2263 0.2263 0.2055 0.2055 10,000 -0.03(-11.42%)
Aug 13, 2019 0.2220 0.2320 0.2200 0.2320 67,000 +0.00(+0.87%)
Aug 09, 2019 0.2300 0.2300 0.2300 0 +0.01(+3.09%)
Aug 07, 2019 0.2231 0.2231 0.2231 0 +0.00(+1.41%)
Aug 06, 2019 0.2210 0.2233 0.2200 0.2200 17,500 +0.00(+0.00%)
Aug 05, 2019 0.2200 0.2200 0.2200 0.2200 200 +0.01(+2.80%)
Aug 02, 2019 0.2200 0.2230 0.2140 0.2140 4,500 -0.02(-8.94%)
Jul 31, 2019 0.2350 0.2350 0.2350 0 +0.04(+20.64%)
Jul 30, 2019 0.1991 0.1991 0.1935 0.1948 8,680 -0.01(-4.23%)
Jul 29, 2019 0.1955 0.2034 0.1955 0.2034 66,827 -0.01(-5.83%)
Jul 26, 2019 0.2160 0.2160 0.2160 0.2160 4,100 -0.00(-0.05%)
Jul 25, 2019 0.2161 0.2161 0.2161 0.2161 3,000 +0.01(+2.90%)
Jul 24, 2019 0.2100 0.2100 0.2100 0.2100 3,000 -0.02(-9.44%)
Jul 23, 2019 0.2315 0.2319 0.2258 0.2319 24,722 +0.00(+0.48%)
Jul 22, 2019 0.2081 0.2308 0.2005 0.2308 62,000 -0.02(-8.52%)
Jul 16, 2019 0.2523 0.2523 0.2523 0 +0.02(+8.80%)
Jul 15, 2019 0.2200 0.2319 0.2200 0.2319 7,800 +0.01(+5.41%)
Jul 12, 2019 0.2275 0.2343 0.2200 0.2200 26,900 +0.00(+1.62%)
Jul 11, 2019 0.2239 0.2350 0.2000 0.2165 38,350 +0.02(+10.46%)
Jul 09, 2019 0.1960 0.1960 0.1960 0 -0.02(-9.30%)
Jul 05, 2019 0.2161 0.2161 0.2161 0 -0.00(-1.77%)
Jul 03, 2019 0.2200 0.2200 0.2200 98 +0.00(+0.00%)
Jul 02, 2019 0.2250 0.2250 0.2181 0.2200 11,402 -0.01(-4.39%)
Jun 27, 2019 0.2301 0.2301 0.2301 0 +0.02(+10.63%)
Jun 26, 2019 0.2110 0.2240 0.2080 0.2080 23,500 -0.01(-3.30%)
Jun 25, 2019 0.2379 0.2379 0.2149 0.2151 16,855 -0.01(-3.63%)
Jun 24, 2019 0.2415 0.2415 0.2232 0.2232 20,000 -0.02(-8.52%)
Jun 21, 2019 0.2440 0.2440 0.2440 0.2440 2,000 -0.00(-1.37%)
Jun 20, 2019 0.2405 0.2474 0.2405 0.2474 940 +0.01(+2.23%)
Jun 17, 2019 0.2420 0.2420 0.2420 0 -0.01(-3.39%)
Jun 14, 2019 0.2300 0.2505 0.2300 0.2505 2,500 +0.00(+0.20%)
Jun 13, 2019 0.2490 0.2500 0.2490 0.2500 9,500 -0.02(-6.26%)
Jun 12, 2019 0.2580 0.2677 0.2580 0.2667 23,000 +0.00(+0.49%)
Jun 11, 2019 0.2520 0.2654 0.2320 0.2654 28,700 +0.03(+11.70%)
Jun 10, 2019 0.2620 0.2700 0.2376 0.2376 5,640 -0.01(-5.83%)
Jun 07, 2019 0.2200 0.2523 0.2200 0.2523 57,100 +0.03(+14.58%)
Jun 06, 2019 0.2522 0.2550 0.2202 0.2202 36,500 -0.04(-13.82%)
Jun 05, 2019 0.2555 0.2555 0.2555 0.2555 1,000 +0.03(+11.09%)
Jun 04, 2019 0.2172 0.2550 0.2172 0.2300 75,162 -0.01(-5.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.